ムトー精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,567 | 1,596 | 1,558 | 1,576 | +8 | +0.5% | 62,500 |
| 2023/08/01 | 1,541 | 1,579 | 1,541 | 1,568 | +27 | +1.8% | 46,100 |
| 2023/07/31 | 1,525 | 1,550 | 1,525 | 1,541 | +36 | +2.4% | 40,600 |
| 2023/07/28 | 1,500 | 1,520 | 1,491 | 1,505 | -13 | -0.9% | 100,300 |
| 2023/07/27 | 1,531 | 1,531 | 1,509 | 1,518 | -13 | -0.8% | 53,500 |
| 2023/07/26 | 1,544 | 1,548 | 1,527 | 1,531 | -16 | -1% | 45,800 |
| 2023/07/25 | 1,555 | 1,574 | 1,537 | 1,547 | +7 | +0.5% | 53,700 |
| 2023/07/24 | 1,521 | 1,558 | 1,519 | 1,540 | +37 | +2.5% | 57,500 |
| 2023/07/21 | 1,502 | 1,520 | 1,493 | 1,503 | -10 | -0.7% | 41,800 |
| 2023/07/20 | 1,516 | 1,519 | 1,500 | 1,513 | -9 | -0.6% | 28,500 |
| 2023/07/19 | 1,518 | 1,530 | 1,508 | 1,522 | +14 | +0.9% | 28,900 |
| 2023/07/18 | 1,494 | 1,520 | 1,490 | 1,508 | +14 | +0.9% | 17,000 |
| 2023/07/14 | 1,530 | 1,530 | 1,487 | 1,494 | -37 | -2.4% | 34,900 |
| 2023/07/13 | 1,480 | 1,548 | 1,463 | 1,531 | +51 | +3.4% | 59,600 |
| 2023/07/12 | 1,520 | 1,521 | 1,479 | 1,480 | -36 | -2.4% | 65,600 |
| 2023/07/11 | 1,550 | 1,584 | 1,516 | 1,516 | -13 | -0.9% | 67,700 |
| 2023/07/10 | 1,566 | 1,577 | 1,517 | 1,529 | -48 | -3% | 98,200 |
| 2023/07/07 | 1,565 | 1,592 | 1,560 | 1,577 | -7 | -0.4% | 63,500 |
| 2023/07/06 | 1,606 | 1,614 | 1,577 | 1,584 | -26 | -1.6% | 57,300 |
| 2023/07/05 | 1,620 | 1,620 | 1,588 | 1,610 | -19 | -1.2% | 70,600 |
| 2023/07/04 | 1,642 | 1,669 | 1,628 | 1,629 | -16 | -1% | 76,000 |
| 2023/07/03 | 1,606 | 1,645 | 1,602 | 1,645 | +39 | +2.4% | 88,800 |
| 2023/06/30 | 1,620 | 1,631 | 1,582 | 1,606 | -16 | -1% | 80,700 |
| 2023/06/29 | 1,572 | 1,628 | 1,570 | 1,622 | +57 | +3.6% | 83,100 |
| 2023/06/28 | 1,555 | 1,579 | 1,535 | 1,565 | +21 | +1.4% | 42,000 |
| 2023/06/27 | 1,549 | 1,573 | 1,526 | 1,544 | +2 | +0.1% | 62,300 |
| 2023/06/26 | 1,489 | 1,557 | 1,463 | 1,542 | +49 | +3.3% | 111,300 |
| 2023/06/23 | 1,504 | 1,536 | 1,451 | 1,493 | +19 | +1.3% | 125,000 |
| 2023/06/22 | 1,510 | 1,515 | 1,474 | 1,474 | -39 | -2.6% | 108,100 |
| 2023/06/21 | 1,502 | 1,538 | 1,495 | 1,513 | +11 | +0.7% | 58,000 |
| 2023/06/20 | 1,497 | 1,507 | 1,482 | 1,502 | +2 | +0.1% | 45,100 |
| 2023/06/19 | 1,522 | 1,526 | 1,488 | 1,500 | -13 | -0.9% | 97,700 |
| 2023/06/16 | 1,471 | 1,513 | 1,459 | 1,513 | +62 | +4.3% | 101,300 |
| 2023/06/15 | 1,409 | 1,472 | 1,400 | 1,451 | +44 | +3.1% | 121,500 |
| 2023/06/14 | 1,397 | 1,429 | 1,397 | 1,407 | +20 | +1.4% | 83,600 |
| 2023/06/13 | 1,399 | 1,405 | 1,379 | 1,387 | -4 | -0.3% | 84,800 |
| 2023/06/12 | 1,375 | 1,395 | 1,356 | 1,391 | +27 | +2% | 94,900 |
| 2023/06/09 | 1,355 | 1,364 | 1,334 | 1,364 | +14 | +1% | 37,800 |
| 2023/06/08 | 1,375 | 1,397 | 1,344 | 1,350 | -22 | -1.6% | 115,800 |
| 2023/06/07 | 1,396 | 1,434 | 1,364 | 1,372 | -15 | -1.1% | 116,800 |
| 2023/06/06 | 1,395 | 1,403 | 1,384 | 1,387 | -13 | -0.9% | 48,300 |
| 2023/06/05 | 1,423 | 1,423 | 1,385 | 1,400 | -5 | -0.4% | 91,700 |
| 2023/06/02 | 1,380 | 1,410 | 1,375 | 1,405 | +25 | +1.8% | 75,000 |
| 2023/06/01 | 1,377 | 1,395 | 1,366 | 1,380 | +4 | +0.3% | 37,200 |
| 2023/05/31 | 1,396 | 1,401 | 1,368 | 1,376 | -41 | -2.9% | 76,000 |
| 2023/05/30 | 1,389 | 1,428 | 1,363 | 1,417 | +25 | +1.8% | 107,400 |
| 2023/05/29 | 1,369 | 1,392 | 1,363 | 1,392 | +36 | +2.7% | 73,700 |
| 2023/05/26 | 1,383 | 1,410 | 1,356 | 1,356 | -18 | -1.3% | 103,000 |
| 2023/05/25 | 1,400 | 1,413 | 1,364 | 1,374 | -15 | -1.1% | 103,800 |
| 2023/05/24 | 1,360 | 1,417 | 1,358 | 1,389 | +33 | +2.4% | 197,600 |
451～
500
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ムトー精工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ムトー精工 | 149,800円 | -7.5% | -12.8% | 6.01% | 6.66倍 | 0.57倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ミライアル | 121,200円 | -0.0% | -14.2% | 3.30% | 13.69倍 | 0.49倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| リベルタ | 199,800円 | +27.4% | +500.0% | 0.50% | 74.36倍 | 7.66倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 東インキ | 414,500円 | -1.7% | +105.7% | 5.07% | 8.07倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| アルマード | 108,500円 | +18.0% | +10.9% | 5.99% | 13.91倍 | 5.35倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
市場注目の銘柄
チャート関連のコラム
